Amazon.com, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.080	2.080	2.020	2.040	2.040	137,055
2026-07-22	2.120	2.120	2.080	2.080	2.080	76,338
2026-07-21	2.080	2.120	2.080	2.120	2.120	244,420
2026-07-20	2.080	2.100	2.040	2.100	2.100	72,311
2026-07-17	2.160	2.160	2.040	2.040	2.040	140,527
2026-07-16	2.100	2.160	2.100	2.160	2.160	266,536
2026-07-15	2.060	2.080	2.060	2.080	2.080	78,030
2026-07-14	2.060	2.080	2.060	2.080	2.080	60,213
2026-07-13	2.080	2.080	2.040	2.040	2.040	52,169
2026-07-10	2.040	2.080	2.000	2.080	2.080	81,276
2026-07-09	2.040	2.060	2.020	2.040	2.040	519,824
2026-07-08	2.040	2.060	2.020	2.020	2.020	55,810
2026-07-07	2.040	2.060	2.020	2.060	2.060	2,606,356
2026-07-06	2.020	2.040	2.020	2.040	2.040	30,526
2026-07-03	2.020	2.040	2.020	2.020	2.020	64,056
2026-07-02	2.000	2.040	1.960	2.040	2.040	131,647
2026-07-01	1.990	2.000	1.970	2.000	2.000	186,242
2026-06-30	1.960	2.040	1.940	2.000	2.000	100,367,547
2026-06-29	1.900	1.970	1.890	1.960	1.960	240,047,052
2026-06-26	1.960	1.960	1.880	1.890	1.890	185,058
2026-06-25	1.960	2.040	1.940	1.960	1.960	153,718
2026-06-24	1.920	1.960	1.920	1.950	1.950	240,448,505
2026-06-23	1.990	1.990	1.900	1.920	1.920	157,614
2026-06-22	1.990	2.000	1.990	1.990	1.990	20,785
2026-06-19	1.960	2.000	1.940	1.990	1.990	96,608
2026-06-18	2.020	2.020	1.950	1.970	1.970	155,081
2026-06-17	2.020	2.040	2.000	2.020	2.020	14,454
2026-06-16	1.980	2.040	1.980	2.020	2.020	87,520
2026-06-15	1.990	2.000	1.920	1.960	1.960	1,193,297
2026-06-12	1.990	2.000	1.940	1.980	1.980	166,588
2026-06-11	2.000	2.000	1.950	1.990	1.990	105,072
2026-06-10	2.020	2.060	1.980	2.000	2.000	343,945
2026-06-09	2.020	2.060	2.000	2.020	2.020	70,579
2026-06-08	2.060	2.100	2.020	2.040	2.040	209,223
2026-06-05	2.040	2.100	2.040	2.060	2.060	1,161,623
2026-06-04	2.100	2.140	2.040	2.040	2.040	1,177,793
2026-06-03	2.100	2.100	2.100	2.100	2.100	0
2026-06-02	2.200	2.220	2.100	2.100	2.100	223,552
2026-06-01	2.200	2.200	2.200	2.200	2.200	0
2026-05-29	2.220	2.240	2.200	2.200	2.200	955,539
2026-05-28	2.160	2.240	2.160	2.220	2.220	48,309
2026-05-27	2.180	2.180	2.140	2.180	2.180	104,508
2026-05-26	2.200	2.200	2.180	2.180	2.180	12,166
2026-05-25	2.200	2.220	2.120	2.180	2.180	63,620
2026-05-22	2.180	2.200	2.140	2.200	2.200	185,517
2026-05-21	2.140	2.180	2.120	2.180	2.180	275,744
2026-05-20	2.160	2.160	2.080	2.100	2.100	69,115
2026-05-19	2.140	2.180	2.140	2.140	2.140	502,215
2026-05-18	2.160	2.160	2.120	2.140	2.140	207,270
2026-05-15	2.180	2.180	2.140	2.160	2.160	48,903
2026-05-14	2.160	2.200	2.140	2.160	2.160	166,121
2026-05-13	2.180	2.180	2.140	2.140	2.140	249,148
2026-05-12	2.180	2.200	2.160	2.180	2.180	568,751
2026-05-11	2.200	2.200	2.180	2.200	2.200	129,422
2026-05-08	2.220	2.220	2.180	2.200	2.200	86,208
2026-05-07	2.200	2.240	2.160	2.220	2.220	420,310
2026-05-06	2.240	2.260	2.200	2.200	2.200	2,223,928
2026-05-05	2.200	2.260	2.060	2.260	2.260	101,382,500
2026-05-04	2.200	2.200	2.200	2.200	2.200	0
2026-05-01	2.200	2.200	2.200	2.200	2.200	0

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.